Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 7.75
+0.15 (1.97%)
At close: Dec 19, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.71 | 7.75 | 7.71 | 7.75 | 7.75 | 1.97% | 5,000 |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.43% | - |
| Dec 17, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.58% | - |
| Dec 16, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | -2.39% | 1,446 |
| Dec 15, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% | 175 |
| Dec 12, 2025 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | 4.14% | 50 |
| Dec 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.85% | - |
| Dec 10, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.71% | - |
| Dec 9, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.83% | - |
| Dec 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.84% | - |
| Dec 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% | - |
| Dec 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.22% | - |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.33% | - |
| Dec 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.87% | - |
| Dec 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.06% | 712 |
| Nov 28, 2025 | 7.75 | 7.80 | 7.75 | 7.76 | 7.76 | 1.04% | 2,000 |
| Nov 27, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.73% | - |
| Nov 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.19% | - |
| Nov 25, 2025 | 7.59 | 7.80 | 7.59 | 7.80 | 7.80 | 2.77% | 1,012 |
| Nov 24, 2025 | 7.46 | 7.60 | 7.46 | 7.59 | 7.59 | 5.42% | 1,350 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.77% | - |
| Nov 20, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.30% | - |
| Nov 19, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.17% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.02% | - |
| Nov 17, 2025 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -2.33% | 1,315 |
| Nov 14, 2025 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | 0.13% | 685 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.81% | - |
| Nov 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.43% | - |
| Nov 11, 2025 | 7.34 | 7.39 | 7.11 | 7.11 | 7.11 | -4.37% | 800 |
| Nov 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | 100 |
| Nov 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.34% | - |
| Nov 6, 2025 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | -1.01% | 820 |
| Nov 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.26% | - |
| Nov 4, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.34% | - |
| Nov 3, 2025 | 7.79 | 7.79 | 7.70 | 7.70 | 7.70 | -1.16% | 1,000 |
| Oct 31, 2025 | 7.71 | 7.79 | 7.71 | 7.79 | 7.79 | 0.78% | 300 |
| Oct 30, 2025 | 7.72 | 7.86 | 7.72 | 7.73 | 7.73 | 0.06% | 1,644 |
| Oct 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.09% | - |
| Oct 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.14% | - |
| Oct 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | - |
| Oct 24, 2025 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 1.28% | 100 |
| Oct 23, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.32% | - |
| Oct 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.45% | - |
| Oct 21, 2025 | 7.86 | 7.86 | 7.77 | 7.80 | 7.80 | -0.38% | 850 |
| Oct 20, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.15% | - |
| Oct 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.79% | - |
| Oct 16, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Oct 15, 2025 | 7.60 | 7.62 | 7.60 | 7.61 | 7.61 | 1.26% | 1,900 |
| Oct 14, 2025 | 7.54 | 7.54 | 7.50 | 7.51 | 7.51 | -1.18% | 1,066 |
| Oct 13, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.17% | 2,013 |